CTCP Tập đoàn Hòa Phát (hpg)

26.40
0.10
(0.38%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-28) 		-0.45 -1.68% 396,766,800 -26,706,476 -687.2
25.45
27.70
26.30
2 tháng
(2024-09-26) 		0.25 0.96% 879,534,100 -42,104,876 -1,085.4
25.45
27.70
26.30
3 tháng
(2024-08-27) 		0.55 2.14% 1,259,006,000 -95,544,676 -2,448.3
24.85
27.70
26.30
6 tháng
(2024-05-29) 		-2.30 -8.04% 2,581,388,700 -205,789,939 -5,413.1
24.85
29.60
26.30
12 tháng
(2023-12-01) 		1.85 7.55% 5,551,372,800 -204,492,927 -5,348.6
24.18
29.60
26.30
24 tháng
(2022-12-06) 		9.39 55.54% 11,424,407,900 23,676,759 -714.0
15.55
29.60
26.30
36 tháng
(2021-12-13) 		-5.73 -17.88% 17,489,980,200 -112,032,365 -6,729.3
11
35.16
26.30
60 tháng
(2019-12-23) 		16.76 175.71% 26,905,525,410 -601,623,429 -28,247.8
6.70
39.91
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2012
0.94
 415,290 0.92 0.94 0.92 129,790 190,140 -1.1
01/02/2012
0.90
 849,280 0.87 0.90 0.86 451,960 100,000 6.1
31/01/2012
0.86
 575,390 0.87 0.90 0.86 217,450 105,240 2.0
30/01/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
30/01/2012
0.86
 255,400 0.86 0.86 0.83 168,450 116,000 0.9
20/01/2012
0.82
 364,300 0.82 0.83 0.81 189,170 1,400 3.3
19/01/2012
0.81
 223,760 0.79 0.81 0.78 64,620 63,540 0.0
18/01/2012
0.78
 121,110 0.78 0.78 0.77 25,340 0 0.4
17/01/2012
0.78
 183,320 0.78 0.79 0.77 24,990 10,640 0.2
16/01/2012
0.78
 207,260 0.77 0.80 0.77 56,900 11,550 0.8
13/01/2012
0.77
 172,050 0.78 0.78 0.76 103,820 80,000 0.4
12/01/2012
0.75
 482,410 0.73 0.75 0.73 357,010 105,000 4.1
11/01/2012
0.72
 142,340 0.74 0.74 0.72 2,100 69,000 -1.0
10/01/2012
0.72
 210,520 0.74 0.74 0.72 0 176,600 -2.8
09/01/2012
0.72
 187,210 0.72 0.73 0.70 1,310 136,100 -2.1
06/01/2012
0.72
 474,620 0.75 0.75 0.72 5,800 384,490 -5.9
05/01/2012
0.75
 345,840 0.77 0.77 0.74 100 217,910 -3.5
04/01/2012
0.77
 27,520 0.78 0.80 0.77 10 5,000 -0.1
03/01/2012
0.79
 57,960 0.78 0.81 0.78 1,000 39,850 -0.7
30/12/2011
0.81
 333,380 0.80 0.81 0.79 132,020 157,840 -0.4
29/12/2011
0.79
 88,340 0.79 0.79 0.78 49,670 8,400 0.7
28/12/2011
0.79
 197,620 0.74 0.79 0.74 30,690 20,000 0.2
27/12/2011
0.75
 412,440 0.77 0.79 0.75 50,780 278,850 -3.7
26/12/2011
0.79
 271,770 0.81 0.81 0.79 150 174,860 -3.0
23/12/2011
0.83
 59,450 0.82 0.83 0.81 800 17,230 -0.3
22/12/2011
0.84
 584,400 0.89 0.89 0.84 81,000 467,330 -7.1
21/12/2011
0.88
 325,690 0.89 0.90 0.88 59,880 303,200 -4.7
20/12/2011
0.89
 96,530 0.91 0.91 0.89 50,000 31,610 0.4
19/12/2011
0.90
 147,150 0.93 0.93 0.90 43,650 81,150 -0.7
16/12/2011
0.93
 752,850 0.91 0.94 0.90 604,570 223,900 7.8
15/12/2011
0.90
 258,480 0.87 0.90 0.86 201,230 2,270 3.8
14/12/2011
0.88
 328,320 0.88 0.88 0.87 260,560 110,530 2.9
13/12/2011
0.88
 227,740 0.87 0.89 0.87 143,890 4,550 2.7
12/12/2011
0.88
 273,590 0.89 0.89 0.88 74,020 0 1.4
09/12/2011
0.89
 360,910 0.92 0.92 0.89 2,800 12,530 -0.2
08/12/2011
0.92
 439,830 0.94 0.96 0.92 650 128,830 -2.6
07/12/2011
0.95
 240,590 0.95 0.96 0.94 77,050 5,940 1.5
06/12/2011
0.95
 677,390 0.94 0.98 0.94 255,500 49,700 4.3
05/12/2011
0.93
 419,320 0.90 0.93 0.90 0 164,710 -3.3
02/12/2011
0.89
 368,510 0.88 0.89 0.87 11,200 147,890 -2.6
01/12/2011
0.87
 60,590 0.89 0.89 0.87 0 0 0
30/11/2011
0.87
 398,670 0.89 0.90 0.87 124,200 75,010 0.9
29/11/2011
0.91
 157,550 0.92 0.92 0.90 68,200 0 1.3
28/11/2011
0.92
 443,270 0.93 0.95 0.92 1,890 145,980 -2.9
25/11/2011
0.92
 308,620 0.92 0.93 0.92 20,100 35,620 -0.3
24/11/2011
0.94
 758,200 0.92 0.95 0.91 284,740 30,500 5.2
23/11/2011
0.91
 673,170 0.89 0.91 0.88 455,760 3,700 8.8
22/11/2011
0.87
 301,650 0.85 0.88 0.85 62,980 0 1.2
21/11/2011
0.87
 267,910 0.87 0.88 0.87 150,000 56,760 1.7
18/11/2011
0.88
 257,200 0.90 0.90 0.87 50,880 30,280 0.4
17/11/2011
0.90
 319,240 0.93 0.93 0.90 165,960 133,610 0.6
16/11/2011
0.91
 705,360 0.88 0.91 0.88 191,760 251,170 -1.1
15/11/2011
0.88
 609,680 0.93 0.94 0.88 92,700 195,800 -2.0
14/11/2011
0.93
 389,520 0.95 0.95 0.92 115,280 153,740 -0.8
11/11/2011
0.95
 94,800 1.00 1.00 0.95 18,000 119,360 -2.1
10/11/2011
0.98
 448,330 0.99 1.01 0.98 75,280 12,500 1.3
09/11/2011
1.03
 148,890 1.05 1.06 1.02 28,100 27,670 0.0
08/11/2011
1.05
 783,310 1.04 1.05 1.03 41,500 53,120 -0.3
07/11/2011
1.08
 412,980 1.12 1.12 1.08 86,860 71,060 0.4
04/11/2011
1.13
 81,710 1.14 1.16 1.13 300 24,000 -0.6
03/11/2011
1.15
 325,530 1.16 1.17 1.13 51,600 94,000 -1.0
02/11/2011
1.16
 451,860 1.20 1.20 1.16 40,100 310,670 -6.9
01/11/2011
1.21
 199,600 1.24 1.24 1.20 5,000 50,000 -1.2
31/10/2011
1.24
 100,100 1.29 1.29 1.24 12,080 1,370 0.3
28/10/2011
1.26
 395,430 1.24 1.26 1.23 45,000 1,000 1.2
27/10/2011
1.23
 53,360 1.24 1.24 1.23 17,060 3,500 0.4
26/10/2011
1.23
 153,420 1.21 1.23 1.21 104,640 7,660 2.6
25/10/2011
1.21
 194,200 1.20 1.22 1.20 80,210 122,490 -1.1
24/10/2011
1.22
 64,290 1.23 1.24 1.22 45,460 45,460 0.0
21/10/2011
1.23
 160,190 1.23 1.24 1.22 171,220 272,200 -2.7
20/10/2011
1.22
 175,790 1.23 1.23 1.22 10,000 50,500 -1.1
19/10/2011
1.23
 267,060 1.24 1.24 1.23 25,000 191,490 -4.4
18/10/2011
1.24
 232,150 1.23 1.24 1.23 190,800 151,500 1.0
17/10/2011
1.24
 215,580 1.25 1.25 1.24 117,980 151,500 -0.9
14/10/2011
1.25
 116,320 1.26 1.26 1.25 109,720 119,440 -0.3
13/10/2011
1.24
 509,180 1.25 1.25 1.24 70,590 2,500 1.8
12/10/2011
1.25
 305,020 1.26 1.26 1.25 130,000 0 3.5
11/10/2011
1.26
 148,300 1.27 1.27 1.26 126,150 24,470 2.8
10/10/2011
1.27
 318,000 1.27 1.27 1.26 118,050 0 3.2
07/10/2011
1.27
 209,570 1.28 1.28 1.26 115,000 65,160 1.4
06/10/2011
1.27
 572,170 1.26 1.28 1.26 136,000 459,440 -8.9
05/10/2011
1.27
 182,120 1.27 1.28 1.27 40,000 81,680 -1.1
04/10/2011
1.27
 450,790 1.26 1.28 1.26 11,000 272,120 -7.2
03/10/2011
1.26
 232,620 1.27 1.27 1.26 16,570 79,710 -1.7
30/09/2011
1.28
 262,770 1.26 1.29 1.26 74,720 43,000 0.9
29/09/2011
1.27
 229,640 1.28 1.28 1.27 66,570 60,000 0.2
28/09/2011
1.28
 245,930 1.27 1.30 1.27 100 157,760 -4.4
27/09/2011
1.27
 414,090 1.28 1.30 1.27 16,770 247,880 -6.4
26/09/2011
1.28
 518,040 1.30 1.30 1.28 57,390 384,610 -9.1
23/09/2011
1.30
 212,030 1.30 1.31 1.30 60,000 74,800 -0.4
22/09/2011
1.33
 250,190 1.30 1.33 1.29 96,650 224,050 -3.6
21/09/2011
1.30
 331,140 1.33 1.33 1.30 69,550 188,240 -3.3
20/09/2011
1.32
 357,540 1.34 1.34 1.32 114,590 108,440 0.2
19/09/2011
1.34
 315,610 1.29 1.34 1.29 76,930 530 2.2
16/09/2011
1.29
 956,270 1.32 1.32 1.29 166,630 833,090 -18.7
15/09/2011
1.32
 496,330 1.33 1.35 1.31 109,840 391,340 -8.0
14/09/2011
1.34
 552,160 1.40 1.40 1.34 148,630 145,390 0.1
13/09/2011
1.40
 429,130 1.40 1.42 1.38 120,900 158,290 -1.1
12/09/2011
1.39
 674,470 1.41 1.43 1.38 292,300 244,100 1.5
09/09/2011
1.42
 348,310 1.41 1.46 1.39 135,880 3,810 4.1
08/09/2011
1.41
 932,160 1.39 1.44 1.39 147,490 250,280 -3.1

Chính sách bảo mật | Điều khoản sử dụng |